VAT Group AG (FRA:19V0)
Germany · Delayed Price · Currency is EUR 55.50
-0.50 (-0.89%)
At close: Feb 20, 2026
VAT Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 56.50 | 56.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Feb 19, 2026 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | -2.61% | - |
| Feb 18, 2026 | 56.00 | 57.50 | 56.00 | 57.50 | 57.50 | 4.55% | 36 |
| Feb 17, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Feb 16, 2026 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | - | - |
| Feb 13, 2026 | 53.00 | 54.50 | 53.00 | 54.50 | 54.50 | -0.91% | - |
| Feb 12, 2026 | 54.50 | 55.00 | 54.00 | 55.00 | 55.00 | 2.80% | 97 |
| Feb 11, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Feb 10, 2026 | 53.50 | 53.50 | 53.00 | 53.50 | 53.50 | -0.93% | - |
| Feb 9, 2026 | 52.50 | 55.00 | 52.50 | 54.00 | 54.00 | 4.85% | 97 |
| Feb 6, 2026 | 51.50 | 51.50 | 50.50 | 51.50 | 51.50 | 0.98% | - |
| Feb 5, 2026 | 51.50 | 52.00 | 51.00 | 51.00 | 51.00 | -3.77% | - |
| Feb 4, 2026 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | - |
| Feb 3, 2026 | 53.00 | 53.50 | 53.00 | 53.00 | 53.00 | 2.91% | - |
| Feb 2, 2026 | 53.00 | 53.00 | 51.50 | 51.50 | 51.50 | -3.74% | - |
| Jan 30, 2026 | 53.50 | 54.00 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Jan 29, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | - | - |
| Jan 28, 2026 | 57.00 | 57.00 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Jan 27, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | 1.85% | - |
| Jan 26, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Jan 23, 2026 | 53.50 | 53.50 | 53.00 | 53.50 | 53.50 | -0.93% | - |
| Jan 22, 2026 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Jan 21, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Jan 20, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 1.94% | - |
| Jan 19, 2026 | 52.00 | 52.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Jan 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Jan 15, 2026 | 50.00 | 52.50 | 50.00 | 52.00 | 52.00 | 13.54% | 137 |
| Jan 14, 2026 | 45.80 | 46.20 | 45.80 | 45.80 | 45.80 | - | - |
| Jan 13, 2026 | 46.00 | 46.00 | 45.20 | 45.80 | 45.80 | - | - |
| Jan 12, 2026 | 46.40 | 46.40 | 45.60 | 45.80 | 45.80 | 0.88% | - |
| Jan 9, 2026 | 45.20 | 45.80 | 45.20 | 45.40 | 45.40 | -0.87% | - |
| Jan 8, 2026 | 46.20 | 46.60 | 45.80 | 45.80 | 45.80 | -0.87% | - |
| Jan 7, 2026 | 46.40 | 46.60 | 46.20 | 46.20 | 46.20 | 1.76% | - |
| Jan 6, 2026 | 43.40 | 45.40 | 43.40 | 45.40 | 45.40 | 4.61% | - |
| Jan 5, 2026 | 39.40 | 43.80 | 39.40 | 43.40 | 43.40 | 7.43% | - |
| Jan 2, 2026 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | 1.51% | - |
| Dec 30, 2025 | 38.60 | 39.80 | 38.60 | 39.80 | 39.80 | 0.51% | - |
| Dec 29, 2025 | 39.00 | 39.80 | 39.00 | 39.60 | 39.60 | -0.50% | - |
| Dec 23, 2025 | 38.40 | 39.80 | 38.40 | 39.80 | 39.80 | 0.51% | - |
| Dec 22, 2025 | 38.20 | 39.80 | 38.20 | 39.60 | 39.60 | 1.54% | - |
| Dec 19, 2025 | 39.60 | 39.60 | 39.00 | 39.00 | 39.00 | -6.70% | 1 |
| Dec 18, 2025 | 38.60 | 41.80 | 38.60 | 41.80 | 41.80 | 5.56% | 994 |
| Dec 17, 2025 | 39.60 | 39.80 | 39.40 | 39.60 | 39.60 | - | 1,491 |
| Dec 16, 2025 | 40.20 | 40.20 | 39.60 | 39.60 | 39.60 | -2.94% | - |
| Dec 15, 2025 | 40.40 | 40.80 | 40.40 | 40.80 | 40.80 | -1.92% | - |
| Dec 12, 2025 | 41.00 | 41.80 | 41.00 | 41.60 | 41.60 | 0.97% | - |
| Dec 11, 2025 | 41.20 | 41.20 | 40.80 | 41.20 | 41.20 | 0.49% | - |
| Dec 10, 2025 | 40.40 | 41.00 | 40.40 | 41.00 | 41.00 | 1.49% | - |
| Dec 9, 2025 | 40.80 | 41.20 | 40.40 | 40.40 | 40.40 | -1.94% | - |
| Dec 8, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |